Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Strike:82.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517C00082500 | 2024-04-30 11:36AM EDT | 2024-05-17 | 0.15 | 0.05 | 0.10 | +0.06 | +66.67% | 40 | 56 | 22.85% |
| QSR240621C00082500 | 2024-04-29 3:17PM EDT | 2024-06-21 | 0.29 | 0.35 | 0.50 | 0.00 | - | 2 | 664 | 20.56% |
| QSR240719C00082500 | 2024-04-22 9:52AM EDT | 2024-07-19 | 0.34 | 0.70 | 0.85 | 0.00 | - | 1 | 1,665 | 20.23% |
| QSR240816C00082500 | 2024-04-25 9:44AM EDT | 2024-08-16 | 0.80 | 1.35 | 1.50 | 0.00 | - | 13 | 50 | 22.38% |
| QSR240920C00082500 | 2024-04-08 9:53AM EDT | 2024-09-20 | 2.10 | 1.85 | 2.05 | 0.00 | - | 6 | 7 | 22.80% |
| QSR241018C00082500 | 2024-04-22 2:56PM EDT | 2024-10-18 | 1.69 | 2.15 | 2.30 | 0.00 | - | 8 | 13 | 22.19% |
| QSR241115C00082500 | 2024-04-05 1:16PM EDT | 2024-11-15 | 2.63 | 2.70 | 2.85 | 0.00 | - | 4 | 4 | 23.24% |
| QSR241220C00082500 | 2024-04-23 11:33AM EDT | 2024-12-20 | 2.50 | 3.20 | 3.40 | 0.00 | - | - | 1 | 23.84% |
| QSR250117C00082500 | 2024-04-30 12:56PM EDT | 2025-01-17 | 3.60 | 3.40 | 3.60 | +0.90 | +33.33% | 34 | 2,016 | 23.35% |
| QSR260116C00082500 | 2024-03-06 11:38AM EDT | 2026-01-16 | 10.10 | 5.00 | 7.20 | 0.00 | - | 1 | 1 | 24.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QSR240517P00082500 | 2024-03-22 9:54AM EDT | 2024-05-17 | 3.80 | 10.60 | 12.90 | 0.00 | - | 1 | 1 | 117.09% |
| QSR240621P00082500 | 2024-03-28 1:26PM EDT | 2024-06-21 | 4.60 | 6.70 | 10.70 | 0.00 | - | 6 | 8 | 58.97% |
| QSR240719P00082500 | 2024-04-05 9:55AM EDT | 2024-07-19 | 8.30 | 6.80 | 7.00 | 0.00 | - | 5 | 52 | 18.53% |
| QSR240816P00082500 | 2024-04-26 10:07AM EDT | 2024-08-16 | 9.40 | 7.10 | 7.40 | 0.00 | - | 1 | 43 | 19.24% |
| QSR240920P00082500 | 2024-04-29 9:50AM EDT | 2024-09-20 | 9.30 | 5.90 | 7.80 | 0.00 | - | 3 | 4 | 19.34% |
| QSR241018P00082500 | 2024-03-12 3:13PM EDT | 2024-10-18 | 5.30 | 10.80 | 11.10 | 0.00 | - | - | 4 | 34.72% |
| QSR241220P00082500 | 2024-04-01 9:45AM EDT | 2024-12-20 | 7.00 | 8.30 | 8.60 | 0.00 | - | 5 | 16 | 18.90% |
| QSR250117P00082500 | 2024-03-13 3:49PM EDT | 2025-01-17 | 5.80 | 12.20 | 12.50 | 0.00 | - | 4 | 12 | 33.59% |
| QSR260116P00082500 | 2024-04-08 10:09AM EDT | 2026-01-16 | 12.60 | 10.90 | 11.30 | 0.00 | - | 14 | 16 | 18.71% |
© 2024 Yahoo. All rights reserved.